Sarepta Therapeutics, Inc. (SRPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240607C00090000 | 2024-05-09 10:48AM EDT | 90.00 | 43.50 | 38.00 | 42.00 | 0.00 | - | 1 | 1 | 128.71% |
| SRPT240607C00103000 | 2024-05-29 2:41PM EDT | 103.00 | 15.90 | 25.50 | 29.30 | 0.00 | - | - | 3 | 112.40% |
| SRPT240607C00113000 | 2024-05-29 2:54PM EDT | 113.00 | 10.90 | 16.80 | 20.20 | 0.00 | - | - | 3 | 106.15% |
| SRPT240607C00114000 | 2024-05-29 12:11PM EDT | 114.00 | 8.66 | 16.00 | 19.30 | 0.00 | - | - | 20 | 105.03% |
| SRPT240607C00115000 | 2024-05-30 3:49PM EDT | 115.00 | 13.11 | 15.10 | 18.40 | 0.00 | - | 8 | 11 | 102.64% |
| SRPT240607C00116000 | 2024-05-31 1:28PM EDT | 116.00 | 13.00 | 14.20 | 17.60 | +4.50 | +52.94% | 7 | 10 | 101.07% |
| SRPT240607C00117000 | 2024-05-29 3:38PM EDT | 117.00 | 9.00 | 13.40 | 16.70 | 0.00 | - | - | 1 | 99.32% |
| SRPT240607C00119000 | 2024-05-28 3:10PM EDT | 119.00 | 7.20 | 11.70 | 15.00 | 0.00 | - | 1 | 1 | 95.17% |
| SRPT240607C00120000 | 2024-05-30 2:39PM EDT | 120.00 | 10.70 | 10.70 | 14.20 | 0.00 | - | 3 | 11 | 91.92% |
| SRPT240607C00122000 | 2024-05-30 12:53PM EDT | 122.00 | 8.81 | 9.20 | 12.60 | 0.00 | - | 2 | 2 | 89.09% |
| SRPT240607C00124000 | 2024-05-30 1:10PM EDT | 124.00 | 6.97 | 7.70 | 11.10 | 0.00 | - | 1 | 1 | 85.94% |
| SRPT240607C00125000 | 2024-05-30 11:52AM EDT | 125.00 | 7.20 | 7.00 | 10.40 | 0.00 | - | 7 | 33 | 84.67% |
| SRPT240607C00126000 | 2024-05-31 2:41PM EDT | 126.00 | 7.00 | 6.50 | 9.80 | +1.00 | +16.67% | 21 | 24 | 85.30% |
| SRPT240607C00127000 | 2024-05-30 3:54PM EDT | 127.00 | 6.10 | 5.70 | 9.20 | 0.00 | - | 1 | 1 | 83.35% |
| SRPT240607C00128000 | 2024-05-31 11:06AM EDT | 128.00 | 5.70 | 5.20 | 8.70 | -0.40 | -6.56% | 1 | 1 | 83.91% |
| SRPT240607C00129000 | 2024-05-31 12:31PM EDT | 129.00 | 5.80 | 5.20 | 8.10 | +0.80 | +16.00% | 15 | 12 | 86.91% |
| SRPT240607C00130000 | 2024-05-31 3:41PM EDT | 130.00 | 6.00 | 4.60 | 7.70 | +0.90 | +17.65% | 28 | 71 | 86.69% |
| SRPT240607C00131000 | 2024-05-30 11:55AM EDT | 131.00 | 7.20 | 4.00 | 7.10 | +2.45 | +51.58% | 4 | 4 | 84.74% |
| SRPT240607C00132000 | 2024-05-31 3:46PM EDT | 132.00 | 4.50 | 3.70 | 6.40 | +0.35 | +8.43% | 48 | 32 | 83.81% |
| SRPT240607C00133000 | 2024-05-30 3:49PM EDT | 133.00 | 3.90 | 2.65 | 6.30 | 0.00 | - | 1 | 1 | 81.47% |
| SRPT240607C00134000 | 2024-05-31 12:35PM EDT | 134.00 | 3.80 | 2.50 | 6.00 | -0.40 | -9.52% | 4 | 6 | 83.72% |
| SRPT240607C00135000 | 2024-05-31 2:45PM EDT | 135.00 | 4.40 | 3.20 | 4.50 | +1.90 | +76.00% | 32 | 60 | 83.11% |
| SRPT240607C00136000 | 2024-05-31 12:15PM EDT | 136.00 | 3.11 | 2.15 | 5.00 | -4.54 | -59.35% | 1 | 2 | 84.01% |
| SRPT240607C00139000 | 2024-05-23 3:53PM EDT | 139.00 | 6.02 | 1.10 | 4.90 | 0.00 | - | - | 4 | 88.77% |
| SRPT240607C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 2.17 | 2.00 | 2.75 | -0.33 | -13.20% | 8 | 28 | 82.76% |
| SRPT240607C00141000 | 2024-05-30 3:36PM EDT | 141.00 | 1.85 | 0.55 | 4.60 | 0.00 | - | 2 | 2 | 90.04% |
| SRPT240607C00142000 | 2024-05-30 9:30AM EDT | 142.00 | 2.70 | 0.50 | 4.40 | 0.00 | - | 1 | 1 | 91.77% |
| SRPT240607C00143000 | 2024-05-30 9:30AM EDT | 143.00 | 2.50 | 0.95 | 2.70 | -0.10 | -3.85% | 1 | 1 | 84.28% |
| SRPT240607C00144000 | 2024-05-24 11:22AM EDT | 144.00 | 5.00 | 0.90 | 4.10 | 0.00 | - | 2 | 2 | 100.05% |
| SRPT240607C00145000 | 2024-05-31 12:56PM EDT | 145.00 | 1.60 | 1.30 | 3.40 | -2.90 | -64.44% | 52 | 1 | 100.98% |
| SRPT240607C00148000 | 2024-05-21 2:52PM EDT | 148.00 | 4.19 | 0.25 | 3.40 | 0.00 | - | - | 4 | 101.03% |
| SRPT240607C00150000 | 2024-05-31 1:32PM EDT | 150.00 | 1.10 | 0.25 | 1.50 | -0.07 | -5.98% | 26 | 16 | 85.01% |
| SRPT240607C00155000 | 2024-05-24 3:50PM EDT | 155.00 | 1.90 | 0.05 | 2.85 | 0.00 | - | 5 | 598 | 113.48% |
| SRPT240607C00160000 | 2024-05-24 11:22AM EDT | 160.00 | 3.00 | 0.00 | 3.20 | 0.00 | - | 3 | 17 | 130.57% |
| SRPT240607C00165000 | 2024-05-31 1:09PM EDT | 165.00 | 1.06 | 0.00 | 1.25 | -0.91 | -46.19% | 20 | 5 | 112.99% |
| SRPT240607C00170000 | 2024-05-28 12:41PM EDT | 170.00 | 0.64 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 126.56% |
| SRPT240607C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | - | 1 | 155.52% |
| SRPT240607C00180000 | 2024-05-17 12:20PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 136.91% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SRPT240607P00070000 | 2024-05-28 1:32PM EDT | 70.00 | 1.02 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 293.95% |
| SRPT240607P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 242.19% |
| SRPT240607P00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.40 | -0.70 | -77.78% | 1 | 3 | 154.49% |
| SRPT240607P00090000 | 2024-05-29 11:08AM EDT | 90.00 | 1.20 | 0.00 | 2.45 | 0.00 | - | 20 | 21 | 197.46% |
| SRPT240607P00094000 | 2024-05-29 10:36AM EDT | 94.00 | 2.00 | 0.05 | 2.60 | 0.00 | - | - | 1 | 182.62% |
| SRPT240607P00095000 | 2024-05-30 10:43AM EDT | 95.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | 10 | 105 | 177.93% |
| SRPT240607P00100000 | 2024-05-31 3:35PM EDT | 100.00 | 0.33 | 0.30 | 1.90 | -0.96 | -74.42% | 2 | 49 | 147.36% |
| SRPT240607P00105000 | 2024-05-31 1:37PM EDT | 105.00 | 1.00 | 0.00 | 3.00 | -1.60 | -61.54% | 1 | 13 | 138.28% |
| SRPT240607P00106000 | 2024-05-30 2:56PM EDT | 106.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 4 | 14 | 131.64% |
| SRPT240607P00109000 | 2024-05-23 2:21PM EDT | 109.00 | 3.20 | 0.10 | 3.10 | 0.00 | - | 6 | 7 | 123.10% |
| SRPT240607P00110000 | 2024-05-30 1:04PM EDT | 110.00 | 2.67 | 0.15 | 2.60 | 0.00 | - | 4 | 124 | 112.79% |
| SRPT240607P00111000 | 2024-05-20 12:09PM EDT | 111.00 | 2.85 | 0.25 | 3.20 | 0.00 | - | - | 1 | 117.19% |
| SRPT240607P00112000 | 2024-05-31 9:30AM EDT | 112.00 | 2.21 | 0.20 | 2.20 | -2.16 | -49.43% | 3 | 0 | 99.51% |
| SRPT240607P00113000 | 2024-05-23 1:58PM EDT | 113.00 | 4.30 | 0.65 | 3.40 | 0.00 | - | - | 11 | 114.89% |
| SRPT240607P00114000 | 2024-05-23 10:34AM EDT | 114.00 | 3.93 | 0.70 | 3.50 | 0.00 | - | 4 | 4 | 111.79% |
| SRPT240607P00115000 | 2024-05-31 3:00PM EDT | 115.00 | 2.00 | 0.70 | 2.50 | -2.50 | -55.56% | 1 | 23 | 96.29% |
| SRPT240607P00116000 | 2024-05-29 10:11AM EDT | 116.00 | 1.65 | 0.80 | 3.10 | -8.38 | -83.55% | 2 | 7 | 99.24% |
| SRPT240607P00117000 | 2024-05-29 10:11AM EDT | 117.00 | 11.10 | 0.95 | 3.60 | 0.00 | - | 2 | 13 | 100.98% |
| SRPT240607P00118000 | 2024-05-30 11:16AM EDT | 118.00 | 6.10 | 0.70 | 3.00 | 0.00 | - | 20 | 17 | 87.87% |
| SRPT240607P00119000 | 2024-05-29 3:29PM EDT | 119.00 | 10.82 | 0.75 | 4.00 | 0.00 | - | 2 | 4 | 93.07% |
| SRPT240607P00120000 | 2024-05-30 3:39PM EDT | 120.00 | 3.50 | 0.85 | 4.30 | -1.78 | -33.71% | 50 | 186 | 91.65% |
| SRPT240607P00122000 | 2024-04-25 9:30AM EDT | 122.00 | 10.50 | 7.90 | 11.50 | 0.00 | - | - | 1 | 191.21% |
| SRPT240607P00124000 | 2024-05-31 12:48PM EDT | 124.00 | 5.40 | 1.70 | 5.20 | -1.64 | -23.30% | 27 | 20 | 84.55% |
| SRPT240607P00125000 | 2024-05-31 2:10PM EDT | 125.00 | 5.10 | 1.75 | 5.20 | -10.80 | -67.92% | 21 | 3 | 79.18% |
| SRPT240607P00127000 | 2024-05-31 1:47PM EDT | 127.00 | 6.27 | 2.60 | 6.30 | -3.93 | -38.53% | 5 | 5 | 81.32% |
| SRPT240607P00128000 | 2024-05-28 10:16AM EDT | 128.00 | 17.05 | 3.60 | 6.90 | 0.00 | - | 4 | 4 | 86.18% |
| SRPT240607P00130000 | 2024-05-31 3:42PM EDT | 130.00 | 6.90 | 4.70 | 7.60 | -3.10 | -31.00% | 54 | 10 | 84.74% |
| SRPT240607P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 23.85 | 11.00 | 15.00 | 0.00 | - | 5 | 5 | 90.70% |
© 2024 Yahoo. All rights reserved.